Singapore markets open in 4 hours 57 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
56,968.37 -2,194.87 (-3.71%) CMC Crypto 200
1,201.64 -137.43 (-10.27%)
American Century Focused Dynamic Gr I (ACFSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 29 Apr 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 26 Apr 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 25 Apr 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 24 Apr 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 23 Apr 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 22 Apr 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 19 Apr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 18 Apr 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 17 Apr 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 16 Apr 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| 15 Apr 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 12 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 11 Apr 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 10 Apr 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 09 Apr 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 08 Apr 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 05 Apr 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 04 Apr 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 03 Apr 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 02 Apr 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 01 Apr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 28 Mar 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 27 Mar 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 26 Mar 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 25 Mar 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 22 Mar 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 21 Mar 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 20 Mar 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 19 Mar 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 18 Mar 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 15 Mar 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 14 Mar 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 13 Mar 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 12 Mar 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 11 Mar 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 08 Mar 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| 07 Mar 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 06 Mar 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 05 Mar 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 04 Mar 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 01 Mar 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 29 Feb 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 28 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 27 Feb 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 26 Feb 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 23 Feb 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 22 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 21 Feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 20 Feb 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 16 Feb 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 15 Feb 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 14 Feb 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 13 Feb 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 12 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 09 Feb 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 08 Feb 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 07 Feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 06 Feb 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 05 Feb 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 02 Feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 01 Feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 31 Jan 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| 30 Jan 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 29 Jan 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 26 Jan 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 25 Jan 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 24 Jan 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 23 Jan 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 22 Jan 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 19 Jan 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 18 Jan 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 17 Jan 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 16 Jan 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 12 Jan 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 11 Jan 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 10 Jan 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 09 Jan 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 08 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 05 Jan 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 04 Jan 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 03 Jan 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 02 Jan 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 29 Dec 2023 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 28 Dec 2023 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 27 Dec 2023 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| 26 Dec 2023 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 22 Dec 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 21 Dec 2023 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 20 Dec 2023 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 19 Dec 2023 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 18 Dec 2023 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 15 Dec 2023 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 14 Dec 2023 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 13 Dec 2023 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 12 Dec 2023 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 11 Dec 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 08 Dec 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 07 Dec 2023 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.